TeamViewer SE (FRA:TMV1)
Germany · Delayed Price · Currency is EUR 3.040
-0.100 (-3.18%)
At close: Sep 18, 2026
FRA:TMV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -3.18% | 20 |
| Sep 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Sep 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Sep 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Sep 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Sep 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Sep 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Sep 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Sep 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Sep 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Aug 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Aug 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.03% | - |
| Aug 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Aug 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Aug 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Aug 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Aug 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Aug 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Aug 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Aug 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | - |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 12.78% | - |
| Jul 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jul 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Jul 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | - |
| Jul 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Jul 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jul 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jul 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jul 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | - |
| Jul 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | - |